New Zealand markets close in 1 hour 22 minutes

Carvana Co. (CVNA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.43-1.02 (-7.06%)
At close: 04:00PM EST
13.22 -0.21 (-1.56%)
After hours: 07:59PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202313.9614.5913.0213.4313.4332,260,300
03 Feb 202312.9516.2112.9514.4514.4560,950,600
02 Feb 202317.4319.8713.4114.2514.25148,292,700
01 Feb 202310.1014.359.8513.5613.5686,425,400
31 Jan 202311.0811.189.1410.1710.1766,572,000
30 Jan 20238.3510.878.1110.0010.00108,391,200
27 Jan 20236.408.096.337.777.7735,928,700
26 Jan 20236.817.156.156.506.5018,975,400
25 Jan 20236.416.706.086.436.4311,322,500
24 Jan 20237.087.566.626.646.6413,589,600
23 Jan 20236.637.396.497.187.1825,017,900
20 Jan 20236.496.556.066.496.4913,474,800
19 Jan 20236.756.806.046.386.3817,168,100
18 Jan 20237.688.306.896.986.9835,391,500
17 Jan 20237.218.216.837.317.3133,801,800
13 Jan 20237.428.446.497.027.0267,588,800
12 Jan 20235.638.105.168.038.0387,408,500
11 Jan 20234.485.834.475.505.5038,685,700
10 Jan 20234.384.664.354.424.426,300,500
09 Jan 20234.474.794.394.444.449,639,200
06 Jan 20234.594.594.234.414.418,387,300
05 Jan 20234.874.924.514.554.559,938,400
04 Jan 20234.665.104.555.045.0411,970,100
03 Jan 20234.814.884.424.634.6312,707,300
30 Dec 20224.334.754.324.744.7411,706,100
29 Dec 20223.844.523.824.454.4517,261,500
28 Dec 20223.693.953.623.833.8312,017,900
27 Dec 20223.944.023.693.723.7210,510,800
23 Dec 20224.084.203.944.054.057,929,500
22 Dec 20224.224.263.764.134.1317,127,600
21 Dec 20224.074.534.024.324.3213,707,000
20 Dec 20224.304.444.064.164.1610,576,500
19 Dec 20225.005.004.204.424.4216,893,200
16 Dec 20225.305.514.895.035.0318,754,900
15 Dec 20225.105.885.065.475.4727,233,400
14 Dec 20224.745.594.745.265.2622,429,000
13 Dec 20225.595.654.614.834.8326,877,100
12 Dec 20225.125.194.674.954.9518,370,700
09 Dec 20224.555.944.425.055.0553,062,400
08 Dec 20224.025.243.874.964.9670,437,100
07 Dec 20224.444.883.553.833.83118,483,400
06 Dec 20227.177.196.506.716.7116,296,900
05 Dec 20227.978.157.097.107.1012,299,800
02 Dec 20227.808.187.478.078.0712,981,300
01 Dec 20227.748.627.598.138.1322,853,000
30 Nov 20227.017.746.797.717.7117,127,700
29 Nov 20227.607.827.327.347.349,222,500
28 Nov 20227.808.137.417.477.4710,428,500
25 Nov 20227.938.287.717.977.979,203,100
23 Nov 20227.328.237.038.128.1224,668,200
22 Nov 20227.037.286.706.806.8012,983,600
21 Nov 20227.677.776.867.057.0516,446,300
18 Nov 20228.598.647.618.068.0622,335,400
17 Nov 20228.108.487.908.328.3215,923,400
16 Nov 20229.479.488.548.558.5516,513,300
15 Nov 202210.5610.919.779.939.9322,886,800
14 Nov 202211.5611.689.719.749.7422,210,400
11 Nov 20229.1111.908.9211.8811.8834,263,300
10 Nov 20228.4110.428.419.999.9940,212,900
09 Nov 20227.738.387.267.597.5926,808,400
08 Nov 20227.437.616.507.367.3640,354,400
07 Nov 20228.778.886.687.397.3952,554,300
04 Nov 202213.0413.508.378.768.7671,102,800
03 Nov 202213.3114.6312.7414.3514.3516,169,100
02 Nov 202215.2215.2413.4613.4713.4713,984,700
01 Nov 202215.2616.0714.9415.2815.2819,014,900
31 Oct 202214.5615.0913.5113.5313.5312,557,600
28 Oct 202214.2214.7013.6114.4914.498,569,600
27 Oct 202215.0515.8414.5214.5214.528,891,100
26 Oct 202214.7716.4214.7115.1015.1014,122,100
25 Oct 202213.5915.5013.5315.2815.2817,136,000
24 Oct 202214.0714.0712.9013.3813.3811,333,600
21 Oct 202214.2315.1013.6714.2514.2512,982,700
20 Oct 202214.9015.7414.2514.4814.4814,042,300
19 Oct 202217.5717.6914.5514.9914.9923,577,200
18 Oct 202218.6619.5618.1118.3718.3713,359,400
17 Oct 202217.9318.9317.5118.2218.229,272,300
14 Oct 202219.4520.1617.1017.1417.1410,373,900
13 Oct 202217.7619.4717.0518.8718.8711,808,100
12 Oct 202218.1419.2617.4219.0719.077,789,600
11 Oct 202218.2519.6717.3018.3218.3212,814,600
10 Oct 202219.2519.2917.3618.2118.219,569,800
07 Oct 202220.4420.4518.8119.2719.2711,195,900
06 Oct 202221.5422.6620.5821.1321.139,051,000
05 Oct 202222.0122.3020.8621.5521.559,888,400
04 Oct 202222.8923.9722.3923.2623.2611,527,800
03 Oct 202220.4121.8419.3021.4621.469,347,700
30 Sept 202220.9122.1720.0020.3020.3010,923,100
29 Sept 202224.0224.2020.5321.5721.5721,989,700
28 Sept 202225.1727.2824.8426.8726.877,253,100
27 Sept 202226.1126.8324.4124.8324.838,337,800
26 Sept 202226.5827.6824.4224.4424.446,432,800
23 Sept 202226.2627.0025.2526.2026.207,518,000
22 Sept 202230.2830.8226.8526.9726.979,198,400
21 Sept 202231.2933.5730.4230.6630.668,686,800
20 Sept 202232.5133.3330.9130.9730.976,343,700
19 Sept 202232.5334.1532.2233.4533.455,680,200
16 Sept 202235.1235.4632.5132.9232.929,187,300
15 Sept 202235.4438.4835.3137.0237.026,449,200
14 Sept 202236.6136.8034.2636.0736.077,182,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...